Sign In
|
Register
|
About Walnut Creek Guide
|
Contact Us
Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast
|
Traffic
Walnut Creek Guide News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Walnut Creek Guide Gas Prices
Ski And Snow Reports
Financial Markets
American
Bakery
Brew Pubs
Coffee Houses
Eating Places
Fast Food
German
Greek
Hawaiian
Italian
Jewish
Latin American
Lebanese
Mediterranean
Pizza
Seafood
Soul Food
Sports Bars
Steaks, Chops
Thai
Wine
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Attractions
Museums
Nightlife
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Senior Citizen Services
Attractions & Entertainment
Air Tours
Amusement & Water Parks
Galleries
General Attractions
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Theatre
Tours
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Motorcycles
Parking & Storage
Parts & Supplies
Repair & Service
Beauty & Fitness
Barbers
Beauty Salons
Dance Clubs & Studios
Fitness Programs
Health Clubs & Gyms
Massage
Weight Loss
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Cemeteries & Funeral Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Data Processing Service
Durable Goods
Employment Services, Placement & Agencies
Energy Services
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Management Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Research
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Telecommunications
Trucking & Hauling
Video Production
Waste Management & Recycling
Wholesale
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Carpentry
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Misc. Financial Services
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Mental Health
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Glass
Heating, Cooling & AC
Home Improvement Centers
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Safety & Security
Tree Services
Water Supply
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Health Care & Pharmaceutical
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Media
Cable & Pay TV Services
Print Publications
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Dry Cleaning and Laundry
Shoe Repair
Pets
Pet Shops
Pet Supplies & Food - Retail
Training
Veterinary Hospitals
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Brew Pubs
Coffee Houses
Eating Places
Fast Food
Italian
Mexican
Pizza
Seafood
Sports Bars
Steaks, Chops
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Department Stores
Discount Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Gourmet & Specialty Foods
Grocery Stores
Health Food Stores
Hobbies & Crafts
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Notions
Office Supplies & Service
Pharmacies
Rental Service Stores
Repair Shops
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boating
Camping & Parks
Dance Clubs & Studios, Instruction
Fishing, Fishing Charters and Tours
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Professional Sports Teams
Recreation Facilities
Sporting Goods
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Ceremony & Reception Venues
Entertainment
Florists
Health & Beauty
Photographers & Videographers
Transportation
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Walnut Creek Guide
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Texas Pacific Land Trust
(NY:
TPL
)
771.21
+4.50 (+0.59%)
Streaming Delayed Price
Updated: 10:31 AM EDT, Jun 12, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 29, 2019
730.65
732.68
719.14
725.63
15,672
+2.30(+0.32%)
Mar 28, 2019
719.39
731.55
714.23
723.33
12,119
-6.33(-0.87%)
Mar 27, 2019
721.03
731.55
717.52
729.66
14,382
+7.43(+1.03%)
Mar 26, 2019
707.43
722.23
693.78
722.23
22,965
+23.48(+3.36%)
Mar 25, 2019
677.93
698.76
674.10
698.76
15,081
+14.07(+2.05%)
Mar 22, 2019
710.73
710.73
677.47
684.69
7,463
-15.95(-2.28%)
Mar 21, 2019
724.08
725.11
700.63
700.63
12,472
-19.75(-2.74%)
Mar 20, 2019
721.74
728.77
713.56
720.38
12,143
-2.82(-0.39%)
Mar 19, 2019
708.00
727.11
704.02
723.21
15,230
+22.58(+3.22%)
Mar 18, 2019
693.03
702.51
689.50
700.63
12,915
+17.82(+2.61%)
Mar 15, 2019
700.14
703.91
681.40
682.81
24,308
-13.27(-1.91%)
Mar 14, 2019
682.80
696.08
682.80
696.08
15,154
+8.99(+1.31%)
Mar 13, 2019
678.26
700.63
678.26
687.10
19,078
+13.05(+1.94%)
Mar 12, 2019
684.69
689.45
674.05
674.05
11,452
-6.15(-0.90%)
Mar 11, 2019
665.93
686.56
664.99
680.21
10,322
+12.39(+1.86%)
Mar 08, 2019
665.11
667.82
647.24
667.82
22,176
-5.60(-0.83%)
Mar 07, 2019
680.29
680.29
659.83
673.41
13,197
-2.14(-0.32%)
Mar 06, 2019
690.03
690.03
675.55
675.55
10,313
-17.26(-2.49%)
Mar 05, 2019
705.44
705.44
689.68
692.82
6,460
-5.62(-0.80%)
Mar 04, 2019
701.36
709.82
692.05
698.43
14,202
-1.65(-0.24%)
Mar 01, 2019
704.87
710.44
695.82
700.08
6,880
+8.38(+1.21%)
Feb 28, 2019
713.53
718.62
691.70
691.70
15,775
-19.89(-2.79%)
Feb 27, 2019
703.61
718.38
703.22
711.59
13,839
+13.95(+2.00%)
Feb 26, 2019
704.71
705.67
691.81
697.63
15,964
-0.94(-0.13%)
Feb 25, 2019
712.96
714.66
694.84
698.57
16,761
-11.46(-1.61%)
Feb 22, 2019
725.48
729.11
710.03
710.03
14,943
-14.81(-2.04%)
Feb 21, 2019
725.54
731.12
716.24
724.84
19,476
-9.81(-1.34%)
Feb 20, 2019
720.00
743.20
720.00
734.66
29,070
+9.12(+1.26%)
Feb 19, 2019
697.63
726.08
695.60
725.54
31,124
+24.42(+3.48%)
Feb 15, 2019
697.45
701.97
688.33
701.12
27,629
+12.79(+1.86%)
Feb 14, 2019
673.45
689.79
669.73
688.33
16,735
+14.12(+2.09%)
Feb 13, 2019
669.73
679.90
667.68
674.21
15,377
+11.00(+1.66%)
Feb 12, 2019
643.55
669.73
638.75
663.22
24,016
+26.04(+4.09%)
Feb 11, 2019
651.78
658.36
635.12
637.17
13,294
-14.10(-2.17%)
Feb 08, 2019
659.80
659.80
634.29
651.27
16,985
-9.00(-1.36%)
Feb 07, 2019
671.77
671.77
656.54
660.28
19,382
-8.57(-1.28%)
Feb 06, 2019
687.37
687.37
668.85
668.85
10,734
-8.00(-1.18%)
Feb 05, 2019
665.79
683.12
665.79
676.85
25,038
+2.47(+0.37%)
Feb 04, 2019
652.10
677.64
652.10
674.38
39,442
+19.64(+3.00%)
Feb 01, 2019
661.36
690.45
646.70
654.74
34,186
+7.89(+1.22%)
Jan 31, 2019
651.13
658.57
643.89
646.86
36,693
+1.13(+0.18%)
Jan 30, 2019
623.22
645.72
619.31
645.72
42,473
+29.38(+4.77%)
Jan 29, 2019
612.04
618.57
597.27
616.34
25,933
+13.95(+2.32%)
Jan 28, 2019
587.05
607.58
583.55
602.38
23,908
+7.07(+1.19%)
Jan 25, 2019
586.11
598.38
586.11
595.32
12,685
+13.95(+2.40%)
Jan 24, 2019
581.17
589.40
576.71
581.36
6,345
-5.54(-0.94%)
Jan 23, 2019
595.32
604.02
572.06
586.91
26,986
-6.07(-1.02%)
Jan 22, 2019
598.36
601.85
583.09
592.98
42,879
-11.64(-1.92%)
Jan 18, 2019
604.62
618.67
600.35
604.62
34,616
+2.82(+0.47%)
Jan 17, 2019
580.43
604.62
580.43
601.80
41,189
+15.79(+2.69%)
Jan 16, 2019
571.61
586.01
567.57
586.01
17,355
+13.94(+2.44%)
Jan 15, 2019
572.06
585.08
566.01
572.07
43,219
+0.00(+0.00%)
Jan 14, 2019
569.52
575.04
567.36
572.07
11,134
-3.85(-0.67%)
Jan 11, 2019
568.40
576.25
556.04
575.92
26,231
-0.79(-0.14%)
Jan 10, 2019
569.98
582.03
567.36
576.71
20,376
+9.47(+1.67%)
Jan 09, 2019
586.01
592.47
556.01
567.24
74,127
-16.45(-2.82%)
Jan 08, 2019
585.28
593.45
581.38
583.69
36,748
+7.06(+1.22%)
Jan 07, 2019
558.11
586.96
558.11
576.63
39,455
+25.87(+4.70%)
Jan 04, 2019
544.06
563.69
536.53
550.76
51,495
+22.47(+4.25%)
Jan 03, 2019
520.90
537.97
508.79
528.29
34,442
+1.51(+0.29%)
Jan 02, 2019
495.11
533.97
488.25
526.78
63,356
+22.97(+4.56%)
Dec 31, 2018
521.77
543.06
491.67
503.81
47,087
-5.66(-1.11%)
Dec 28, 2018
486.48
511.51
478.09
509.47
58,483
+37.60(+7.97%)
Dec 27, 2018
437.06
474.12
434.20
471.87
59,222
+22.42(+4.99%)
Dec 26, 2018
411.67
449.45
400.61
449.45
33,538
+39.13(+9.54%)
Dec 24, 2018
386.02
421.50
380.44
410.32
22,253
+8.49(+2.11%)
Dec 21, 2018
428.63
428.63
395.34
401.83
51,280
-26.83(-6.26%)
Dec 20, 2018
449.29
449.78
413.93
428.65
55,293
-23.34(-5.16%)
Dec 19, 2018
456.37
477.78
446.49
451.99
29,341
-1.00(-0.22%)
Dec 18, 2018
482.76
487.94
442.30
452.99
49,564
-30.85(-6.38%)
Dec 17, 2018
495.30
496.25
483.69
483.83
20,203
-15.25(-3.05%)
Dec 14, 2018
499.08
502.30
491.13
499.08
18,168
-10.27(-2.02%)
Dec 13, 2018
519.49
529.55
507.43
509.35
23,755
-4.92(-0.96%)
Dec 12, 2018
497.65
524.90
496.72
514.27
40,791
+17.49(+3.52%)
Dec 11, 2018
518.32
518.32
493.00
496.78
36,499
-16.58(-3.23%)
Dec 10, 2018
526.48
526.48
506.19
513.37
16,596
-15.49(-2.93%)
Dec 07, 2018
549.54
562.47
516.30
528.85
20,533
-10.65(-1.97%)
Dec 06, 2018
527.80
548.91
512.77
539.50
19,864
-1.76(-0.32%)
Dec 04, 2018
566.29
566.29
541.14
541.26
19,351
-17.29(-3.10%)
Dec 03, 2018
553.46
568.18
548.81
558.55
20,637
+19.80(+3.68%)
Nov 30, 2018
558.11
581.36
533.67
538.75
30,424
-16.64(-3.00%)
Nov 29, 2018
525.55
566.70
525.55
555.39
22,391
+31.65(+6.04%)
Nov 28, 2018
516.25
532.65
511.35
523.75
14,263
+6.38(+1.23%)
Nov 27, 2018
504.13
531.52
502.30
517.37
25,394
+9.14(+1.80%)
Nov 26, 2018
520.58
534.39
508.22
508.22
21,687
-5.23(-1.02%)
Nov 23, 2018
536.76
536.76
511.84
513.45
7,202
-31.66(-5.81%)
Nov 21, 2018
545.11
545.11
545.11
0
+23.21(+4.45%)
Nov 20, 2018
558.11
558.11
511.64
521.90
24,589
-36.39(-6.52%)
Nov 19, 2018
562.76
581.36
558.11
558.29
17,458
-7.92(-1.40%)
Nov 16, 2018
526.84
578.61
526.84
566.21
36,767
+39.05(+7.41%)
Nov 15, 2018
506.67
539.50
499.31
527.16
29,846
+12.45(+2.42%)
Nov 14, 2018
531.32
547.03
506.48
514.72
65,576
-26.39(-4.88%)
Nov 13, 2018
565.55
569.16
540.36
541.10
37,755
-36.49(-6.32%)
Nov 12, 2018
610.79
614.46
571.71
577.60
37,861
-31.67(-5.20%)
Nov 09, 2018
616.04
616.04
604.62
609.27
21,286
-16.25(-2.60%)
Nov 08, 2018
654.74
662.55
621.31
625.52
10,711
-25.61(-3.93%)
Nov 07, 2018
641.76
660.40
641.76
651.13
15,875
+16.26(+2.56%)
Nov 06, 2018
625.09
636.09
614.80
634.87
18,518
+10.60(+1.70%)
Nov 05, 2018
636.85
637.05
605.63
624.26
17,171
-8.01(-1.27%)
Nov 02, 2018
630.66
641.26
614.85
632.27
32,359
+9.05(+1.45%)
Nov 01, 2018
703.92
703.92
613.92
623.22
74,467
-83.83(-11.86%)
Oct 31, 2018
666.00
714.15
666.00
707.05
42,098
+46.53(+7.04%)
Oct 30, 2018
625.08
662.47
622.75
660.52
18,408
+17.90(+2.78%)
Oct 29, 2018
668.48
682.87
641.82
642.62
26,091
-19.66(-2.97%)
Oct 26, 2018
666.78
667.80
648.47
662.29
18,168
-9.11(-1.36%)
Oct 25, 2018
660.43
677.51
660.43
671.39
17,063
+13.37(+2.03%)
Oct 24, 2018
678.59
680.54
651.44
658.03
27,721
-26.26(-3.84%)
Oct 23, 2018
678.94
685.63
663.30
684.29
26,671
-4.15(-0.60%)
Oct 22, 2018
722.38
722.38
688.43
688.43
25,643
-31.86(-4.42%)
Oct 19, 2018
729.37
731.41
717.68
720.29
11,395
-9.35(-1.28%)
Oct 18, 2018
734.21
739.49
721.36
729.64
8,735
-10.51(-1.42%)
Oct 17, 2018
747.87
752.22
732.05
740.15
11,592
-3.06(-0.41%)
Oct 16, 2018
734.47
749.99
734.38
743.21
14,690
+19.83(+2.74%)
Oct 15, 2018
737.15
744.57
720.89
723.38
12,820
-19.55(-2.63%)
Oct 12, 2018
735.93
743.80
725.53
742.93
11,503
+12.74(+1.75%)
Oct 11, 2018
741.50
764.04
728.33
730.19
30,174
-18.50(-2.47%)
Oct 10, 2018
775.56
775.77
746.01
748.69
20,229
-31.82(-4.08%)
Oct 09, 2018
783.41
785.78
775.35
780.51
9,528
-2.75(-0.35%)
Oct 08, 2018
798.00
798.00
773.78
783.27
17,855
-13.91(-1.74%)
Oct 05, 2018
799.96
804.65
793.35
797.17
22,468
-4.75(-0.59%)
Oct 04, 2018
809.35
810.45
801.82
801.93
13,260
-9.18(-1.13%)
Oct 03, 2018
807.30
816.67
795.82
811.11
13,329
+7.49(+0.93%)
Oct 02, 2018
808.13
809.25
793.58
803.62
14,891
-2.69(-0.33%)
Oct 01, 2018
808.48
811.80
801.83
806.31
12,908
+3.97(+0.50%)
Sep 28, 2018
807.40
810.28
801.71
802.34
21,608
-2.32(-0.29%)
Sep 27, 2018
802.84
812.05
800.13
804.66
15,470
-2.74(-0.34%)
Sep 26, 2018
798.64
807.40
794.84
807.40
28,199
+12.10(+1.52%)
Sep 25, 2018
796.79
796.79
788.14
795.29
10,711
+18.89(+2.43%)
Sep 24, 2018
776.70
786.08
763.32
776.40
6,162
-4.99(-0.64%)
Sep 21, 2018
781.35
781.39
770.18
781.39
22,146
+1.02(+0.13%)
Sep 20, 2018
777.54
781.82
772.90
780.37
9,108
+2.74(+0.35%)
Sep 19, 2018
780.88
780.88
774.63
777.63
5,821
+3.54(+0.46%)
Sep 18, 2018
765.79
778.78
765.79
774.09
19,061
+2.77(+0.36%)
Sep 17, 2018
769.77
774.03
760.90
771.32
8,085
+4.62(+0.60%)
Sep 14, 2018
774.50
776.80
761.43
766.70
20,211
-15.73(-2.01%)
Sep 13, 2018
776.70
785.99
768.50
782.43
8,330
+5.73(+0.74%)
Sep 12, 2018
789.63
789.63
771.46
776.70
18,008
-7.16(-0.91%)
Sep 11, 2018
771.00
786.00
771.00
783.86
20,067
+16.95(+2.21%)
Sep 10, 2018
776.72
776.72
762.75
766.92
7,190
-10.71(-1.38%)
Sep 07, 2018
789.26
789.26
775.06
777.63
9,890
-3.48(-0.45%)
Sep 06, 2018
798.42
799.96
778.67
781.11
12,108
-8.86(-1.12%)
Sep 05, 2018
797.00
797.00
782.76
789.97
7,184
-7.11(-0.89%)
Sep 04, 2018
781.35
798.03
775.16
797.07
19,105
+20.73(+2.67%)
Aug 31, 2018
776.34
776.34
776.34
0
+5.32(+0.69%)
Aug 30, 2018
764.10
777.15
760.55
771.02
10,917
+12.92(+1.70%)
Aug 29, 2018
772.50
779.49
758.10
758.10
23,063
-8.44(-1.10%)
Aug 28, 2018
798.09
800.29
765.07
766.53
11,292
-30.24(-3.80%)
Aug 27, 2018
792.90
812.98
792.90
796.77
20,075
+8.91(+1.13%)
Aug 24, 2018
761.82
789.20
761.82
787.86
16,663
+29.43(+3.88%)
Aug 23, 2018
747.87
761.82
741.35
758.43
17,061
+13.36(+1.79%)
Aug 22, 2018
744.89
748.55
744.14
745.07
4,233
+0.93(+0.12%)
Aug 21, 2018
750.25
752.98
741.09
744.14
10,754
-4.65(-0.62%)
Aug 20, 2018
744.14
748.79
739.51
748.79
11,555
+10.55(+1.43%)
Aug 17, 2018
734.84
738.25
727.56
738.25
9,138
+4.33(+0.59%)
Aug 16, 2018
735.41
742.30
729.73
733.91
9,668
+6.42(+0.88%)
Aug 15, 2018
721.57
735.84
706.94
727.49
10,596
+1.68(+0.23%)
Aug 14, 2018
741.37
743.21
725.82
725.82
14,132
-17.58(-2.37%)
Aug 13, 2018
748.79
765.59
734.66
743.40
14,331
-5.39(-0.72%)
Aug 10, 2018
754.31
757.82
739.47
748.79
10,750
-2.75(-0.37%)
Aug 09, 2018
757.81
768.24
746.93
751.55
15,615
+1.86(+0.25%)
Aug 08, 2018
749.87
752.38
746.54
749.69
4,944
-5.00(-0.66%)
Aug 07, 2018
756.70
759.03
749.26
754.69
23,339
+6.73(+0.90%)
Aug 06, 2018
743.37
756.79
740.93
747.96
15,160
+4.91(+0.66%)
Aug 03, 2018
746.71
748.79
733.45
743.05
16,125
-4.25(-0.57%)
Aug 02, 2018
733.91
752.52
730.25
747.30
23,901
+11.52(+1.57%)
Aug 01, 2018
711.59
744.14
711.59
735.77
30,722
+47.36(+6.88%)
Jul 31, 2018
686.48
701.65
674.38
688.41
15,604
+5.94(+0.87%)
Jul 30, 2018
691.12
691.13
669.73
682.47
14,002
-5.86(-0.85%)
Jul 27, 2018
697.63
708.18
679.96
688.33
12,363
-9.30(-1.33%)
Jul 26, 2018
718.47
722.04
697.63
697.63
10,592
-22.23(-3.09%)
Jul 25, 2018
722.75
723.22
716.23
719.87
8,305
-4.28(-0.59%)
Jul 24, 2018
725.91
726.94
719.88
724.14
8,869
+5.29(+0.74%)
Jul 23, 2018
723.35
732.98
711.68
718.85
11,202
-1.98(-0.27%)
Jul 20, 2018
714.61
720.83
707.05
720.83
9,866
+8.78(+1.23%)
Jul 19, 2018
717.12
720.61
707.37
712.05
7,198
-5.49(-0.76%)
Jul 18, 2018
723.67
723.67
709.31
717.54
12,480
-7.87(-1.08%)
Jul 17, 2018
731.12
733.54
716.54
725.41
7,643
-8.81(-1.20%)
Jul 16, 2018
735.31
735.31
726.22
734.22
8,634
-2.39(-0.32%)
Jul 13, 2018
742.26
742.28
730.20
736.61
9,158
-2.42(-0.33%)
Jul 12, 2018
738.23
759.29
727.46
739.03
30,541
+9.77(+1.34%)
Jul 11, 2018
697.63
729.98
695.93
729.26
34,496
+30.23(+4.32%)
Jul 10, 2018
686.47
699.96
683.28
699.03
30,338
+16.79(+2.46%)
Jul 09, 2018
669.73
682.24
666.81
682.24
20,562
+12.56(+1.88%)
Jul 06, 2018
664.15
679.52
662.29
669.68
28,445
+4.70(+0.71%)
Jul 05, 2018
647.40
669.41
647.40
664.99
13,870
+18.99(+2.94%)
Jul 03, 2018
646.00
646.00
646.00
0
-0.43(-0.07%)
Jul 02, 2018
646.79
658.68
643.74
646.43
10,550
-0.37(-0.06%)
Jun 29, 2018
648.75
654.75
646.80
646.80
8,859
-1.95(-0.30%)
Jun 28, 2018
657.45
658.56
641.82
648.75
21,611
-4.03(-0.62%)
Jun 27, 2018
660.43
660.43
652.78
652.78
13,443
-8.58(-1.30%)
Jun 26, 2018
659.94
666.01
652.52
661.36
21,883
+10.91(+1.68%)
Jun 25, 2018
656.75
657.08
646.29
650.45
6,985
-5.47(-0.83%)
Jun 22, 2018
649.27
661.36
647.03
655.92
16,186
+3.50(+0.54%)
Jun 21, 2018
652.17
652.42
640.16
652.42
11,749
-3.48(-0.53%)
Jun 20, 2018
653.48
658.57
650.93
655.90
8,866
-0.66(-0.10%)
Jun 19, 2018
633.30
660.31
633.30
656.56
24,796
+14.91(+2.32%)
Jun 18, 2018
631.83
644.40
630.52
641.65
15,901
+10.84(+1.72%)
Jun 15, 2018
641.82
628.06
630.81
26,030
-14.31(-2.22%)
Jun 14, 2018
651.13
651.27
643.40
645.13
5,719
-5.96(-0.92%)
Jun 13, 2018
651.13
652.07
641.36
651.09
15,075
-0.97(-0.15%)
Jun 12, 2018
651.07
653.30
648.34
652.06
8,064
+0.31(+0.05%)
Jun 11, 2018
659.64
659.64
650.14
651.75
14,024
-7.74(-1.17%)
Jun 08, 2018
650.99
662.29
650.46
659.49
17,156
+7.56(+1.16%)
Jun 07, 2018
640.91
659.96
635.04
651.93
32,591
+14.95(+2.35%)
Jun 06, 2018
623.83
636.98
33,515
-6.07(-0.94%)
Jun 05, 2018
657.00
662.74
637.45
643.04
26,948
-12.51(-1.91%)
Jun 04, 2018
667.31
688.23
655.29
655.55
33,021
-10.49(-1.58%)
Jun 01, 2018
660.43
666.73
655.79
666.05
16,741
+8.69(+1.32%)
May 31, 2018
643.68
658.56
642.75
657.36
22,791
+12.82(+1.99%)
May 30, 2018
632.62
645.55
631.68
644.54
15,006
+12.95(+2.05%)
May 29, 2018
635.31
639.92
625.08
631.59
9,215
-4.84(-0.76%)
May 25, 2018
636.43
636.43
636.43
0
-10.88(-1.68%)
May 24, 2018
637.83
651.13
636.14
647.31
18,035
+3.67(+0.57%)
May 23, 2018
639.03
644.52
635.31
643.64
12,906
+4.81(+0.75%)
May 22, 2018
653.08
654.85
638.83
638.83
10,000
-14.20(-2.18%)
May 21, 2018
643.39
657.64
643.39
653.03
23,559
+17.46(+2.75%)
May 18, 2018
649.27
654.85
634.39
635.57
32,112
-6.34(-0.99%)
May 17, 2018
607.00
642.99
607.00
641.91
44,790
+35.75(+5.90%)
May 16, 2018
585.18
608.96
582.71
606.16
22,186
+28.04(+4.85%)
May 15, 2018
577.64
581.05
563.75
578.12
31,649
+1.49(+0.26%)
May 14, 2018
600.44
600.44
573.40
576.64
47,443
-24.07(-4.01%)
May 11, 2018
612.13
617.92
595.80
600.71
19,612
-9.89(-1.62%)
May 10, 2018
599.97
621.18
599.97
610.60
16,517
+8.87(+1.47%)
May 09, 2018
596.04
611.63
596.04
601.73
18,616
+2.81(+0.47%)
May 08, 2018
606.52
617.36
586.95
598.92
32,137
-6.45(-1.06%)
May 07, 2018
591.25
629.87
588.80
605.37
40,051
+21.10(+3.61%)
May 04, 2018
589.36
592.27
577.75
584.27
19,193
+0.44(+0.07%)
May 03, 2018
579.41
595.21
579.41
583.84
28,900
+6.90(+1.20%)
May 02, 2018
549.80
579.50
549.80
576.93
30,331
+27.40(+4.99%)
May 01, 2018
529.67
551.95
529.67
549.53
67,469
+42.70(+8.42%)
Apr 30, 2018
505.94
512.53
503.61
506.84
12,978
+2.08(+0.41%)
Apr 27, 2018
503.81
506.49
497.65
504.75
12,467
+0.59(+0.12%)
Apr 26, 2018
500.76
518.00
500.76
504.16
11,781
+0.08(+0.02%)
Apr 25, 2018
498.06
509.75
497.86
504.07
14,966
+6.02(+1.21%)
Apr 24, 2018
507.76
513.46
490.44
498.06
22,656
-9.36(-1.84%)
Apr 23, 2018
515.78
524.16
507.21
507.41
26,393
-3.26(-0.64%)
Apr 20, 2018
510.34
513.46
502.30
510.67
11,883
+2.61(+0.51%)
Apr 19, 2018
506.56
513.27
502.65
508.06
10,945
+1.38(+0.27%)
Apr 18, 2018
499.46
509.14
495.83
506.68
13,762
+9.02(+1.81%)
Apr 17, 2018
506.32
510.21
495.79
497.66
15,283
-6.50(-1.29%)
Apr 16, 2018
507.83
513.27
499.51
504.16
15,934
+1.86(+0.37%)
Apr 13, 2018
497.65
518.58
495.84
502.30
27,228
+4.84(+0.97%)
Apr 12, 2018
490.34
499.12
486.11
497.46
20,475
+9.11(+1.86%)
Apr 11, 2018
480.76
494.06
479.95
488.35
18,531
+3.76(+0.78%)
Apr 10, 2018
488.25
489.42
483.69
484.60
16,844
-0.34(-0.07%)
Apr 09, 2018
491.01
491.01
477.65
484.94
18,337
+9.62(+2.02%)
Apr 06, 2018
479.04
485.55
474.39
475.32
9,047
-10.02(-2.06%)
Apr 05, 2018
480.81
502.30
475.56
485.34
21,588
+4.45(+0.92%)
Apr 04, 2018
468.99
480.89
468.99
480.89
5,850
+4.53(+0.95%)
Apr 03, 2018
470.68
478.11
468.50
476.36
9,807
+3.37(+0.71%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.